ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267320/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,-180,5,-6.22,2330851348,843267,134.94,2915,2915,2690,3760,2030,2895,2764.11,0.47,0,-65983,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1185,13.78,1.54,12,1.93,197.00,1760.00,3465,20240402,-21.65,1635,20241209,66.06,3220,-15.68,20250212,1775,52.96,20250131,3465,-21.65,20240402,1635,66.06,20241209,0.93,N,267320,100,43 억,,205957,N,N,253,N,00,N
20250306,151014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2750,-145,5,-5.01,2297584895,831087,132.99,2915,2915,2690,3760,2030,2895,2764.55,0.47,0,-66272,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1201,13.96,1.56,12,1.90,197.00,1760.00,3465,20240402,-20.63,1635,20241209,68.20,3220,-14.60,20250212,1775,54.93,20250131,3465,-20.63,20240402,1635,68.20,20241209,0.93,N,267320,100,43 억,,205957,N,N,436,N,00,N
20250306,141013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2700,-195,5,-6.74,1944549140,701990,112.33,2915,2915,2695,3760,2030,2895,2770.05,0.47,0,-64660,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1179,13.71,1.53,12,1.61,197.00,1760.00,3465,20240402,-22.08,1635,20241209,65.14,3220,-16.15,20250212,1775,52.11,20250131,3465,-22.08,20240402,1635,65.14,20241209,0.93,N,267320,100,43 억,,205957,N,N,436,N,00,N
20250306,131014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2730,-165,5,-5.70,1578316375,567021,90.73,2915,2915,2725,3760,2030,2895,2783.52,0.47,0,-50278,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1192,13.86,1.55,12,1.30,197.00,1760.00,3465,20240402,-21.21,1635,20241209,66.97,3220,-15.22,20250212,1775,53.80,20250131,3465,-21.21,20240402,1635,66.97,20241209,0.93,N,267320,100,43 억,,205957,N,N,436,N,00,N
20250306,121013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,-160,5,-5.53,1494138236,536168,85.80,2915,2915,2725,3760,2030,2895,2786.70,0.47,0,-47682,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1194,13.88,1.55,12,1.23,197.00,1760.00,3465,20240402,-21.07,1635,20241209,67.28,3220,-15.06,20250212,1775,54.08,20250131,3465,-21.07,20240402,1635,67.28,20241209,0.93,N,267320,100,43 억,,205957,N,N,436,N,00,N
20250306,111010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,-130,5,-4.49,1204235265,430570,68.90,2915,2915,2725,3760,2030,2895,2796.84,0.47,0,-37755,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1207,14.04,1.57,12,0.99,197.00,1760.00,3465,20240402,-20.20,1635,20241209,69.11,3220,-14.13,20250212,1775,55.77,20250131,3465,-20.20,20240402,1635,69.11,20241209,0.93,N,267320,100,43 억,,205957,N,N,436,N,00,N
20250306,101012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,-135,5,-4.66,1052647407,375628,60.11,2915,2915,2725,3760,2030,2895,2802.37,0.47,0,-34327,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1205,14.01,1.57,12,0.86,197.00,1760.00,3465,20240402,-20.35,1635,20241209,68.81,3220,-14.29,20250212,1775,55.49,20250131,3465,-20.35,20240402,1635,68.81,20241209,0.93,N,267320,100,43 억,,205957,N,N,436,N,00,N
20250306,091016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,-30,5,-1.04,136954300,47500,7.60,2915,2915,2855,3760,2030,2895,2883.25,0.47,0,-16489,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1251,14.54,1.63,12,0.11,197.00,1760.00,3465,20240402,-17.32,1635,20241209,75.23,3220,-11.02,20250212,1775,61.41,20250131,3465,-17.32,20240402,1635,75.23,20241209,0.93,N,267320,100,43 억,,205957,N,N,436,N,00,N
20250305,161002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,-20,5,-0.69,1791270575,620035,48.46,2910,2955,2855,3785,2045,2915,2888.98,0.36,0,44888,3048,2981,2883,2816,2718,3015,2850,44,870,100,2090,5,1,43664104,1264,14.70,1.64,12,1.42,197.00,1760.00,3465,20240402,-16.45,1635,20241209,77.06,3220,-10.09,20250212,1775,63.10,20250131,3465,-16.45,20240402,1635,77.06,20241209,1.03,N,267320,100,43 억,,157201,N,N,436,N,00,N
20250305,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,-45,5,-1.54,1667914908,577316,45.12,2910,2955,2855,3785,2045,2915,2889.08,0.36,0,50109,3048,2981,2883,2816,2718,3015,2850,44,870,100,2090,5,1,43664104,1253,14.57,1.63,12,1.32,197.00,1760.00,3465,20240402,-17.17,1635,20241209,75.54,3220,-10.87,20250212,1775,61.69,20250131,3465,-17.17,20240402,1635,75.54,20241209,1.03,N,267320,100,43 억,,157201,N,N,1606,N,00,N
20250305,141005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,-25,5,-0.86,1393249323,481563,37.63,2910,2955,2860,3785,2045,2915,2893.18,0.36,0,48148,3048,2981,2883,2816,2718,3015,2850,44,870,100,2090,5,1,43664104,1262,14.67,1.64,12,1.10,197.00,1760.00,3465,20240402,-16.59,1635,20241209,76.76,3220,-10.25,20250212,1775,62.82,20250131,3465,-16.59,20240402,1635,76.76,20241209,1.03,N,267320,100,43 억,,157201,N,N,1606,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161014 57 100.00 KOSDAQ 기계·장비 N N N N N 2715 -180 5 -6.22 2330851348 843267 134.94 2915 2915 2690 3760 2030 2895 2764.11 0.47 0 -65983 3001 2947 2901 2847 2801 2925 2825 44 865 100 2080 5 1 43664104 1185 13.78 1.54 12 1.93 197.00 1760.00 3465 20240402 -21.65 1635 20241209 66.06 3220 -15.68 20250212 1775 52.96 20250131 3465 -21.65 20240402 1635 66.06 20241209 0.93 N 267320 100 43 억 205957 N N 253 N 00 N
3 20250306 151014 57 100.00 KOSDAQ 기계·장비 N N N N N 2750 -145 5 -5.01 2297584895 831087 132.99 2915 2915 2690 3760 2030 2895 2764.55 0.47 0 -66272 3001 2947 2901 2847 2801 2925 2825 44 865 100 2080 5 1 43664104 1201 13.96 1.56 12 1.90 197.00 1760.00 3465 20240402 -20.63 1635 20241209 68.20 3220 -14.60 20250212 1775 54.93 20250131 3465 -20.63 20240402 1635 68.20 20241209 0.93 N 267320 100 43 억 205957 N N 436 N 00 N
4 20250306 141013 57 100.00 KOSDAQ 기계·장비 N N N N N 2700 -195 5 -6.74 1944549140 701990 112.33 2915 2915 2695 3760 2030 2895 2770.05 0.47 0 -64660 3001 2947 2901 2847 2801 2925 2825 44 865 100 2080 5 1 43664104 1179 13.71 1.53 12 1.61 197.00 1760.00 3465 20240402 -22.08 1635 20241209 65.14 3220 -16.15 20250212 1775 52.11 20250131 3465 -22.08 20240402 1635 65.14 20241209 0.93 N 267320 100 43 억 205957 N N 436 N 00 N
5 20250306 131014 57 100.00 KOSDAQ 기계·장비 N N N N N 2730 -165 5 -5.70 1578316375 567021 90.73 2915 2915 2725 3760 2030 2895 2783.52 0.47 0 -50278 3001 2947 2901 2847 2801 2925 2825 44 865 100 2080 5 1 43664104 1192 13.86 1.55 12 1.30 197.00 1760.00 3465 20240402 -21.21 1635 20241209 66.97 3220 -15.22 20250212 1775 53.80 20250131 3465 -21.21 20240402 1635 66.97 20241209 0.93 N 267320 100 43 억 205957 N N 436 N 00 N
6 20250306 121013 57 100.00 KOSDAQ 기계·장비 N N N N N 2735 -160 5 -5.53 1494138236 536168 85.80 2915 2915 2725 3760 2030 2895 2786.70 0.47 0 -47682 3001 2947 2901 2847 2801 2925 2825 44 865 100 2080 5 1 43664104 1194 13.88 1.55 12 1.23 197.00 1760.00 3465 20240402 -21.07 1635 20241209 67.28 3220 -15.06 20250212 1775 54.08 20250131 3465 -21.07 20240402 1635 67.28 20241209 0.93 N 267320 100 43 억 205957 N N 436 N 00 N
7 20250306 111010 57 100.00 KOSDAQ 기계·장비 N N N N N 2765 -130 5 -4.49 1204235265 430570 68.90 2915 2915 2725 3760 2030 2895 2796.84 0.47 0 -37755 3001 2947 2901 2847 2801 2925 2825 44 865 100 2080 5 1 43664104 1207 14.04 1.57 12 0.99 197.00 1760.00 3465 20240402 -20.20 1635 20241209 69.11 3220 -14.13 20250212 1775 55.77 20250131 3465 -20.20 20240402 1635 69.11 20241209 0.93 N 267320 100 43 억 205957 N N 436 N 00 N
8 20250306 101012 57 100.00 KOSDAQ 기계·장비 N N N N N 2760 -135 5 -4.66 1052647407 375628 60.11 2915 2915 2725 3760 2030 2895 2802.37 0.47 0 -34327 3001 2947 2901 2847 2801 2925 2825 44 865 100 2080 5 1 43664104 1205 14.01 1.57 12 0.86 197.00 1760.00 3465 20240402 -20.35 1635 20241209 68.81 3220 -14.29 20250212 1775 55.49 20250131 3465 -20.35 20240402 1635 68.81 20241209 0.93 N 267320 100 43 억 205957 N N 436 N 00 N
9 20250306 091016 57 100.00 KOSDAQ 기계·장비 N N N N N 2865 -30 5 -1.04 136954300 47500 7.60 2915 2915 2855 3760 2030 2895 2883.25 0.47 0 -16489 3001 2947 2901 2847 2801 2925 2825 44 865 100 2080 5 1 43664104 1251 14.54 1.63 12 0.11 197.00 1760.00 3465 20240402 -17.32 1635 20241209 75.23 3220 -11.02 20250212 1775 61.41 20250131 3465 -17.32 20240402 1635 75.23 20241209 0.93 N 267320 100 43 억 205957 N N 436 N 00 N
10 20250305 161002 57 100.00 KOSDAQ 기계·장비 N N N N N 2895 -20 5 -0.69 1791270575 620035 48.46 2910 2955 2855 3785 2045 2915 2888.98 0.36 0 44888 3048 2981 2883 2816 2718 3015 2850 44 870 100 2090 5 1 43664104 1264 14.70 1.64 12 1.42 197.00 1760.00 3465 20240402 -16.45 1635 20241209 77.06 3220 -10.09 20250212 1775 63.10 20250131 3465 -16.45 20240402 1635 77.06 20241209 1.03 N 267320 100 43 억 157201 N N 436 N 00 N
11 20250305 151006 57 100.00 KOSDAQ 기계·장비 N N N N N 2870 -45 5 -1.54 1667914908 577316 45.12 2910 2955 2855 3785 2045 2915 2889.08 0.36 0 50109 3048 2981 2883 2816 2718 3015 2850 44 870 100 2090 5 1 43664104 1253 14.57 1.63 12 1.32 197.00 1760.00 3465 20240402 -17.17 1635 20241209 75.54 3220 -10.87 20250212 1775 61.69 20250131 3465 -17.17 20240402 1635 75.54 20241209 1.03 N 267320 100 43 억 157201 N N 1606 N 00 N
12 20250305 141005 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 -25 5 -0.86 1393249323 481563 37.63 2910 2955 2860 3785 2045 2915 2893.18 0.36 0 48148 3048 2981 2883 2816 2718 3015 2850 44 870 100 2090 5 1 43664104 1262 14.67 1.64 12 1.10 197.00 1760.00 3465 20240402 -16.59 1635 20241209 76.76 3220 -10.25 20250212 1775 62.82 20250131 3465 -16.59 20240402 1635 76.76 20241209 1.03 N 267320 100 43 억 157201 N N 1606 N 00 N